|
Closing price on 7/9/2009
|
|
| Open |
15.60 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
11,400 |
| Split-adjusted Price |
15.60 |
|
|
ILC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2009
|
-1.00 / -6.02%
|
15.60
|
16.00
|
15.50
|
15.60
|
15.60
|
15.60
|
11,400
|
|
|
7/8/2009
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1,000
|
|
|
7/7/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
16.60
|
700
|
|
|
7/6/2009
|
+0.60 / +3.75%
|
16.00
|
16.60
|
15.60
|
16.60
|
16.60
|
16.60
|
9,600
|
|
|
7/3/2009
|
+1.00 / +6.67%
|
15.70
|
16.00
|
15.00
|
16.00
|
16.00
|
16.00
|
4,100
|
|
|
7/2/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1,400
|
|
|
7/1/2009
|
-0.70 / -4.46%
|
16.50
|
16.50
|
14.80
|
15.00
|
15.00
|
15.00
|
9,800
|
|
|
6/30/2009
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.70
|
15.70
|
15,800
|
|
|
6/29/2009
|
-1.10 / -6.55%
|
16.90
|
16.90
|
15.70
|
15.70
|
15.70
|
15.70
|
1,200
|
|
|
6/26/2009
|
+0.30 / +1.82%
|
15.70
|
16.80
|
15.70
|
16.80
|
16.80
|
16.80
|
1,500
|
|
|
6/25/2009
|
+0.70 / +4.43%
|
16.80
|
16.80
|
16.00
|
16.50
|
16.50
|
16.50
|
19,300
|
|
|
6/24/2009
|
+0.80 / +5.33%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7,500
|
|
|
6/23/2009
|
-1.20 / -7.41%
|
15.00
|
15.50
|
14.70
|
15.00
|
15.00
|
15.00
|
55,100
|
|
|
6/22/2009
|
+0.30 / +1.89%
|
16.20
|
16.20
|
15.50
|
16.20
|
16.20
|
16.20
|
17,100
|
|
|
6/19/2009
|
-1.20 / -7.02%
|
17.10
|
17.20
|
15.90
|
15.90
|
15.90
|
15.90
|
59,000
|
|
|
6/18/2009
|
+0.10 / +0.59%
|
17.40
|
17.40
|
16.50
|
17.10
|
17.10
|
17.10
|
25,300
|
|
|
6/17/2009
|
-0.40 / -2.30%
|
16.20
|
17.30
|
16.20
|
17.00
|
17.00
|
17.00
|
50,700
|
|
|
6/16/2009
|
-1.30 / -6.95%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
17.40
|
8,700
|
|
|
6/15/2009
|
-0.70 / -3.61%
|
19.10
|
19.20
|
18.70
|
18.70
|
18.70
|
18.70
|
14,600
|
|
|
6/12/2009
|
-1.10 / -5.37%
|
21.00
|
22.00
|
19.30
|
19.40
|
19.40
|
19.40
|
62,600
|
|
|
6/11/2009
|
0.00 / 0.00%
|
19.50
|
21.40
|
19.50
|
20.50
|
20.50
|
20.50
|
72,900
|
|
|
6/10/2009
|
-1.50 / -6.82%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
20.50
|
18,500
|
|
|
6/9/2009
|
+1.00 / +4.76%
|
21.00
|
22.40
|
19.70
|
22.00
|
22.00
|
22.00
|
83,800
|
|
|
6/8/2009
|
+1.30 / +6.60%
|
21.00
|
21.00
|
20.90
|
21.00
|
21.00
|
21.00
|
89,500
|
|
|
6/5/2009
|
+1.20 / +6.49%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
36,000
|
|
|
6/4/2009
|
+0.20 / +1.09%
|
18.80
|
18.80
|
18.00
|
18.50
|
18.50
|
18.50
|
40,900
|
|
|
6/3/2009
|
+0.90 / +5.17%
|
18.60
|
18.60
|
17.40
|
18.30
|
18.30
|
18.30
|
46,300
|
|
|
6/2/2009
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6,300
|
|
|
6/1/2009
|
+1.00 / +6.54%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
16.30
|
3,500
|
|
|
5/29/2009
|
-0.50 / -3.16%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.30
|
15.30
|
11,900
|
|
|